Fresenius Medical Care Ag ADR (NY: FMS )

20.25 -0.47 (-2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 31.05 31.25 30.91 31.06 201,396 -0.25(-0.80%)
Jan 29, 2015 31.31 31.35 31.06 31.31 201,284 +0.03(+0.11%)
Jan 28, 2015 31.47 31.61 31.27 31.27 181,619 +0.00(+0.00%)
Jan 27, 2015 31.35 31.38 31.16 31.27 152,002 -0.03(-0.08%)
Jan 26, 2015 31.02 31.36 30.96 31.30 76,636 +0.37(+1.19%)
Jan 23, 2015 30.68 31.08 30.67 30.93 118,438 +0.54(+1.79%)
Jan 22, 2015 30.30 30.49 30.11 30.39 342,074 -0.72(-2.32%)
Jan 21, 2015 31.34 31.34 30.92 31.11 290,757 -0.67(-2.11%)
Jan 20, 2015 31.94 31.98 31.68 31.78 115,768 +0.30(+0.96%)
Jan 16, 2015 30.97 31.52 30.82 31.47 159,137 +0.54(+1.73%)
Jan 15, 2015 30.97 31.11 30.90 30.94 106,487 -0.33(-1.04%)
Jan 14, 2015 31.15 31.36 31.11 31.26 155,518 +0.44(+1.44%)
Jan 13, 2015 30.77 31.06 30.67 30.82 89,809 -0.15(-0.49%)
Jan 12, 2015 30.96 31.06 30.75 30.97 125,633 +0.13(+0.41%)
Jan 09, 2015 31.25 31.27 30.71 30.85 96,710 -0.28(-0.91%)
Jan 08, 2015 30.75 31.27 30.74 31.13 212,871 +1.02(+3.39%)
Jan 07, 2015 30.09 30.24 29.90 30.11 295,306 -0.24(-0.80%)
Jan 06, 2015 30.73 30.89 30.32 30.35 195,616 -0.18(-0.58%)
Jan 05, 2015 30.96 31.01 30.43 30.53 129,873 -0.08(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.